Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	38.62	38.72	37.41	38.47	627,735	-0.78(-1.98%)
Nov 29, 2021	39.70	40.09	38.33	39.25	710,720	+0.28(+0.73%)
Nov 26, 2021	39.72	40.69	37.92	38.97	661,648	-3.81(-8.91%)
Nov 24, 2021	42.84	43.49	42.42	42.78	487,049	-0.52(-1.20%)
Nov 23, 2021	43.15	43.51	42.66	43.30	813,049	+0.62(+1.44%)
Nov 22, 2021	42.43	43.02	42.01	42.68	668,347	+0.68(+1.63%)
Nov 19, 2021	42.36	42.67	41.77	42.00	913,760	-1.13(-2.62%)
Nov 18, 2021	43.76	43.23	42.97	43.13	740,651	-0.54(-1.24%)
Nov 17, 2021	43.64	43.79	42.84	43.67	327,034	-0.30(-0.69%)
Nov 16, 2021	44.50	44.72	43.78	43.97	305,839	-0.59(-1.32%)
Nov 15, 2021	45.33	45.49	44.44	44.56	386,363	-0.41(-0.91%)
Nov 12, 2021	45.13	46.05	44.60	44.96	543,413	-0.30(-0.67%)
Nov 11, 2021	46.52	46.52	45.12	45.27	658,762	-1.32(-2.83%)
Nov 10, 2021	47.00			46.59	793,131	-0.47(-1.01%)
Nov 09, 2021	46.92	47.41	46.65	47.06	581,649	+0.03(+0.06%)
Nov 08, 2021	46.76	47.14	45.94	47.03	921,137	+0.60(+1.29%)
Nov 05, 2021	43.68	48.33	43.50	46.43	1,497,416	+5.73(+14.09%)
Nov 04, 2021	42.50	42.50	40.70	40.70	772,802	-1.48(-3.51%)
Nov 03, 2021	41.37	42.37	41.21	42.18	669,992	+0.81(+1.95%)
Nov 02, 2021	40.42	41.59	40.06	41.37	658,109	+0.99(+2.44%)
Nov 01, 2021	38.19	40.63	38.62	40.39	519,028	+2.43(+6.39%)
Oct 29, 2021	38.86	38.99	37.70	37.96	1,057,721	-0.90(-2.32%)
Oct 28, 2021	38.75	39.13	38.26	38.86	672,492	+0.09(+0.24%)
Oct 27, 2021	39.96	40.17	38.59	38.77	823,518	-1.33(-3.31%)
Oct 26, 2021	39.75			40.09	775,484	+0.43(+1.08%)
Oct 25, 2021	39.70	40.29	39.33	39.67	493,974	+0.10(+0.26%)
Oct 22, 2021	39.33	39.83	39.13	39.56	422,895	+0.12(+0.31%)
Oct 21, 2021	39.52	39.83	39.06	39.44	727,166	-0.32(-0.81%)
Oct 20, 2021	39.25	40.24	38.90	39.76	603,474	+0.52(+1.33%)
Oct 19, 2021	39.99	40.04	38.97	39.24	702,248	-0.48(-1.22%)
Oct 18, 2021	39.70	40.02	39.42	39.72	533,512	-0.33(-0.83%)
Oct 15, 2021	40.28	40.49	39.83	40.06	520,758	+0.24(+0.60%)
Oct 14, 2021	39.88	40.12	39.36	39.82	607,524	+0.20(+0.50%)
Oct 13, 2021	39.51	39.77	38.81	39.62	640,694	+0.09(+0.24%)
Oct 12, 2021	39.32	39.78	38.91	39.52	307,426	+0.14(+0.36%)
Oct 11, 2021	39.86	40.32	39.30	39.38	435,448	-0.28(-0.72%)
Oct 08, 2021	39.77	40.00	39.28	39.67	447,215	-0.05(-0.12%)
Oct 07, 2021	40.00	40.14	39.50	39.71	794,943	+0.12(+0.31%)
Oct 06, 2021	38.58	39.62	38.10	39.59	585,460	+0.58(+1.48%)
Oct 05, 2021	38.65	39.33	38.00	39.01	590,918	+0.49(+1.28%)
Oct 04, 2021	39.57	39.99	38.52	38.52	884,249	-1.05(-2.66%)
Oct 01, 2021	37.77	39.68	37.52	39.57	741,777	+2.28(+6.13%)
Sep 30, 2021	37.85	38.29	37.21	37.29	477,371	-0.56(-1.48%)
Sep 29, 2021	37.98	38.21	37.68	37.85	409,184	+0.06(+0.15%)
Sep 28, 2021	37.69	38.14	37.29	37.79	565,187	+0.16(+0.43%)
Sep 27, 2021	36.98	38.38	36.98	37.63	591,242	+0.86(+2.35%)
Sep 24, 2021	36.52	37.31	36.52	36.77	365,330	+0.03(+0.08%)
Sep 23, 2021	35.67	37.14	35.58	36.74	613,208	+1.31(+3.69%)
Sep 22, 2021	35.38	36.18	35.35	35.43	489,419	+0.61(+1.74%)
Sep 21, 2021	36.08	36.40	34.78	34.82	967,681	-0.96(-2.68%)
Sep 20, 2021	34.81	35.99	34.61	35.78	716,136	-0.06(-0.16%)
Sep 17, 2021	36.61	36.83	35.69	35.84	1,558,187	-0.84(-2.30%)
Sep 16, 2021	37.23	37.33	36.67	36.68	394,852	-0.41(-1.10%)
Sep 15, 2021	36.74	37.34	36.57	37.09	518,309	+0.35(+0.95%)
Sep 14, 2021	37.28	37.52	36.31	36.74	652,168	-0.41(-1.10%)
Sep 13, 2021	36.73	37.43	35.93	37.15	583,895	+0.73(+2.00%)
Sep 10, 2021	37.70	37.70	36.40	36.42	392,607	-1.00(-2.66%)
Sep 09, 2021	36.78	38.02	36.60	37.41	736,907	+0.59(+1.60%)
Sep 08, 2021	37.32	37.60	36.40	36.82	376,321	-0.59(-1.56%)
Sep 07, 2021	38.08	38.63	37.28	37.41	468,088	-0.91(-2.37%)
Sep 03, 2021	38.17	38.70	37.95	38.31	727,612	+0.45(+1.20%)
Sep 02, 2021	37.40	38.12	37.30	37.86	655,154	+0.61(+1.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.